First Trust Municipal High Income ETF - FMHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.48	48.38	48.38	48.48	48.33	97,736
February 19, 2026	48.39	48.53	48.35	48.55	48.39	142,947
February 18, 2026	48.57	48.5	48.32	48.57	48.47	76,344
February 17, 2026	48.43	48.52	48.34	48.54	48.43	152,342
February 13, 2026	48.42	48.47	48.3	48.5	48.42	163,800
February 12, 2026	48.36	48.39	48.22	48.43	48.34	211,800
February 11, 2026	48.38	48.32	48.14	48.38	48.26	125,607
February 10, 2026	48.39	48.35	48.18	48.41	48.34	106,313
February 09, 2026	48.21	48.28	48.1	48.29	48.21	100,236
February 06, 2026	48.18	48.22	48.22	48.24	48.18	227,518
February 05, 2026	48.24	48.21	48.21	48.24	48.17	163,300
February 04, 2026	48.23	48.15	48.15	48.27	48.09	203,108
February 03, 2026	48.17	48.1	48.1	48.18	48.04	134,900
February 02, 2026	48.06	48.1	48.1	48.12	48.03	104,106
January 30, 2026	48.1	48.04	48.04	48.1	48.01	87,800
January 29, 2026	48.04	47.99	47.99	48.04	47.94	60,635
January 28, 2026	48.04	47.99	47.99	48.04	47.92	82,845
January 27, 2026	47.98	47.97	47.97	47.99	47.93	74,000
January 26, 2026	47.93	47.97	47.97	48	47.93	110,100
January 23, 2026	47.93	47.95	47.95	47.96	47.9	91,336
January 22, 2026	47.9	47.9	47.9	47.94	47.86	246,700
January 21, 2026	47.95	47.9	47.9	47.95	47.8	212,136
January 20, 2026	48.06	48.02	47.85	48.15	47.94	140,944
January 16, 2026	48.2	48.19	48.02	48.26	48.17	195,234
January 15, 2026	48.3	48.2	48.2	48.3	48.18	85,817
January 14, 2026	48.2	48.25	48.25	48.28	48.19	102,700
January 13, 2026	48.22	48.16	48.16	48.23	48.11	83,500
January 12, 2026	48.2	48.14	48.14	48.2	48.1	68,600
January 09, 2026	48.21	48.18	48.18	48.21	48.11	83,802
January 08, 2026	48.21	48.13	48.13	48.21	48.11	127,500
January 07, 2026	48.07	48.18	48.18	48.18	48.07	100,512
January 06, 2026	47.95	47.99	47.99	48.06	47.9	185,900
January 05, 2026	47.98	47.99	47.99	48.05	47.95	108,933
January 02, 2026	48.01	47.99	47.99	48.01	47.91	152,800
December 31, 2025	47.96	47.93	47.93	47.96	47.87	142,427
December 30, 2025	47.82	47.91	47.91	47.92	47.82	155,300
December 29, 2025	47.87	47.91	47.91	47.91	47.83	90,532
December 26, 2025	47.9	47.84	47.84	47.9	47.81	92,100
December 24, 2025	47.83	47.85	47.85	47.89	47.81	61,000
December 23, 2025	47.77	47.82	47.82	47.85	47.76	66,700
December 22, 2025	47.8	47.82	47.82	47.85	47.79	101,139
December 19, 2025	47.74	47.8	47.8	47.87	47.74	140,400
December 18, 2025	47.89	47.76	47.76	47.89	47.76	115,246
December 17, 2025	47.73	47.75	47.75	47.81	47.72	77,504
December 16, 2025	47.7	47.78	47.78	47.79	47.7	113,000
December 15, 2025	47.63	47.72	47.72	47.74	47.63	83,542
December 12, 2025	47.72	47.69	47.69	47.75	47.64	99,100
December 11, 2025	47.9	47.9	47.73	47.96	47.87	54,219
December 10, 2025	47.8	47.88	47.71	47.9	47.8	139,700
December 09, 2025	47.93	47.81	47.64	47.93	47.78	94,041
December 08, 2025	47.81	47.84	47.67	47.87	47.79	131,000
December 05, 2025	47.89	47.83	47.66	47.89	47.77	81,621
December 04, 2025	48.1	47.85	47.68	48.1	47.77	54,700
December 03, 2025	47.86	47.85	47.85	47.93	47.79	157,201
December 02, 2025	47.97	47.86	47.86	47.97	47.81	94,300
December 01, 2025	47.98	47.92	47.92	47.98	47.81	70,000
November 28, 2025	48.08	48	48	48.08	47.96	24,362
November 26, 2025	47.98	48	48	48.05	47.94	56,571
November 25, 2025	47.99	47.95	47.95	48.01	47.88	77,000
November 24, 2025	48.1	47.95	47.95	48.1	47.9	130,835

First Trust Municipal High Income ETF (FMHI) NASDAQ